株価チャート
2016/11/04~2017/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 |
03/31 | 1,843 | 1,851 | 1,805 | 1,808 | -2.38% | 1,214,200 | 3937億3732万 | -7.94% | 30.11 | 0.56 |
03/30 | 1,872 | 1,880 | 1,849 | 1,852 | -1.75% | 657,500 | 4033億1942万 | -6.23% | 30.84 | 0.57 |
03/29 | 1,896 | 1,902 | 1,876 | 1,885 | -0.21% | 635,000 | 4105億600万 | -4.99% | 31.39 | 0.58 |
03/28 | 1,898 | 1,910 | 1,884 | 1,889 | +0.59% | 871,900 | 4113億7710万 | -5.17% | 31.45 | 0.58 |
03/27 | 1,906 | 1,913 | 1,873 | 1,878 | -3.1% | 802,400 | 4089億8157万 | -6.1% | 31.27 | 0.58 |
03/24 | 1,881 | 1,943 | 1,880 | 1,938 | +3.14% | 1,378,400 | 4220億4807万 | -3.49% | 32.27 | 0.6 |
03/23 | 1,889 | 1,891 | 1,863 | 1,879 | -0.53% | 868,000 | 4091億9935万 | -6.7% | 31.29 | 0.58 |
03/22 | 1,887 | 1,906 | 1,878 | 1,889 | -1.67% | 1,120,300 | 4113億7710万 | -6.67% | 31.45 | 0.58 |
03/21 | 1,923 | 1,937 | 1,909 | 1,921 | -0.98% | 866,700 | 4183億4590万 | -5.51% | 31.99 | 0.59 |
03/17 | 1,953 | 1,959 | 1,935 | 1,940 | -1.62% | 1,025,200 | 4224億8362万 | -5% | 32.3 | 0.6 |
03/16 | 1,968 | 1,989 | 1,960 | 1,972 | -0.5% | 850,600 | 4294億5243万 | -3.76% | 32.84 | 0.61 |
03/15 | 1,999 | 2,000 | 1,972 | 1,982 | -1.54% | 678,500 | 4316億3018万 | -3.51% | 33 | 0.61 |
03/14 | 2,024 | 2,036 | 2,012 | 2,013 | -0.84% | 520,000 | 4383億8120万 | -2.23% | 33.52 | 0.62 |
03/13 | 2,013 | 2,034 | 2,009 | 2,030 | +0.45% | 332,900 | 4420億8338万 | -1.6% | 33.8 | 0.63 |
03/10 | 2,009 | 2,027 | 1,994 | 2,021 | +1.56% | 1,122,400 | 4401億2341万 | -2.23% | 33.65 | 0.62 |
03/09 | 2,007 | 2,008 | 1,977 | 1,990 | -0.05% | 378,900 | 4333億7238万 | -3.82% | 33.14 | 0.62 |
03/08 | 1,995 | 1,999 | 1,975 | 1,991 | -0.65% | 697,600 | 4335億9015万 | -3.86% | 33.15 | 0.62 |
03/07 | 1,979 | 2,004 | 1,971 | 2,004 | +0.65% | 707,400 | 4364億2123万 | -3.47% | 33.37 | 0.62 |
03/06 | 2,005 | 2,011 | 1,987 | 1,991 | -0.99% | 588,500 | 4335億9015万 | -4.23% | 33.15 | 0.62 |
03/03 | 2,036 | 2,042 | 2,002 | 2,011 | -1.76% | 714,900 | 4379億4565万 | -3.5% | 33.49 | 0.62 |
03/02 | 2,073 | 2,076 | 2,044 | 2,047 | -0.05% | 789,400 | 4457億8556万 | -1.96% | 34.09 | 0.63 |
03/01 | 2,039 | 2,057 | 2,019 | 2,048 | +0.64% | 671,400 | 4460億333万 | -2.1% | 34.1 | 0.63 |
02/28 | 2,050 | 2,060 | 2,033 | 2,035 | +0.3% | 574,000 | 4431億7226万 | -2.82% | 33.89 | 0.63 |
02/27 | 2,030 | 2,040 | 2,007 | 2,029 | -0.98% | 500,800 | 4418億6561万 | -3.15% | 33.79 | 0.63 |
02/24 | 2,066 | 2,066 | 2,037 | 2,049 | -1.54% | 405,000 | 4462億2111万 | -2.34% | 34.12 | 0.63 |
02/23 | 2,075 | 2,085 | 2,050 | 2,081 | -0.48% | 632,200 | 4531億8991万 | -0.95% | 34.65 | 0.64 |
02/22 | 2,091 | 2,099 | 2,078 | 2,091 | +0.14% | 442,100 | 4553億6766万 | -0.57% | 34.82 | 0.65 |
02/21 | 2,070 | 2,092 | 2,066 | 2,088 | +0.87% | 347,500 | 4547億1433万 | -0.71% | 34.77 | 0.65 |
02/20 | 2,056 | 2,072 | 2,035 | 2,070 | -0.43% | 645,600 | 4507億9438万 | -1.57% | 34.47 | 0.64 |
02/17 | 2,089 | 2,092 | 2,065 | 2,079 | -1.33% | 435,000 | 4527億5436万 | -1.24% | 34.62 | 0.64 |
02/16 | 2,128 | 2,135 | 2,092 | 2,107 | -1.08% | 563,500 | 4588億5206万 | -0.09% | 35.08 | 0.65 |
02/15 | 2,136 | 2,150 | 2,122 | 2,130 | +0.95% | 385,700 | 4638億6089万 | +0.95% | 35.47 | 0.66 |
02/14 | 2,145 | 2,164 | 2,108 | 2,110 | -1.17% | 511,600 | 4595億539万 | -0.14% | 35.13 | 0.65 |
02/13 | 2,143 | 2,149 | 2,119 | 2,135 | +0.28% | 604,800 | 4649億4976万 | +0.95% | 35.55 | 0.66 |
02/10 | 2,129 | 2,150 | 2,100 | 2,129 | +2.11% | 943,700 | 4636億4311万 | +0.52% | 35.45 | 0.66 |
02/09 | 2,079 | 2,098 | 2,057 | 2,085 | -1.42% | 742,000 | 4540億6101万 | -1.7% | 34.72 | 0.64 |
02/08 | 2,106 | 2,118 | 2,096 | 2,115 | +0.43% | 404,200 | 4605億9426万 | -0.61% | 35.22 | 0.65 |
02/07 | 2,114 | 2,118 | 2,081 | 2,106 | -1.73% | 656,600 | 4586億3429万 | -1.13% | 35.07 | 0.65 |
02/06 | 2,170 | 2,181 | 2,112 | 2,143 | +4.03% | 1,054,000 | 4666億9196万 | +0.42% | 35.68 | 0.66 |
02/03 | 2,036 | 2,083 | 2,026 | 2,060 | +0.68% | 718,500 | 4486億1663万 | -3.65% | 34.3 | 0.64 |
02/02 | 2,079 | 2,094 | 2,035 | 2,046 | -2.62% | 945,600 | 4455億6778万 | -4.57% | 34.07 | 0.63 |
02/01 | 2,068 | 2,108 | 2,056 | 2,101 | +0.91% | 699,400 | 4575億4541万 | -2.28% | 34.98 | 0.65 |
01/31 | 2,100 | 2,108 | 2,080 | 2,082 | -1.84% | 815,100 | 4534億768万 | -3.34% | 34.67 | 0.64 |
01/30 | 2,115 | 2,125 | 2,101 | 2,121 | -0.19% | 603,200 | 4619億91万 | -1.71% | 35.32 | 0.66 |
01/27 | 2,142 | 2,147 | 2,117 | 2,125 | -0.89% | 659,600 | 4627億7201万 | -1.67% | 35.38 | 0.66 |
01/26 | 2,118 | 2,151 | 2,105 | 2,144 | +2.24% | 1,002,300 | 4669億974万 | -0.92% | 35.7 | 0.66 |
01/25 | 2,092 | 2,123 | 2,081 | 2,097 | +1.7% | 543,000 | 4566億7431万 | -3.27% | 34.92 | 0.65 |
01/24 | 2,092 | 2,108 | 2,056 | 2,062 | -1.62% | 785,600 | 4490億5218万 | -4.98% | 34.34 | 0.64 |
01/23 | 2,085 | 2,117 | 2,072 | 2,096 | -1.41% | 753,500 | 4564億5654万 | -3.59% | 34.9 | 0.65 |
01/20 | 2,104 | 2,133 | 2,102 | 2,126 | +0.52% | 579,200 | 4629億8979万 | -2.34% | 35.4 | 0.66 |
01/19 | 2,111 | 2,132 | 2,092 | 2,115 | +0.71% | 959,800 | 4605億9426万 | -2.89% | 35.22 | 0.65 |
01/18 | 2,091 | 2,107 | 2,059 | 2,100 | +0.43% | 684,600 | 4573億2764万 | -3.63% | 34.97 | 0.65 |
01/17 | 2,148 | 2,148 | 2,091 | 2,091 | -1.23% | 459,000 | 4553億6766万 | -4.13% | 34.82 | 0.65 |
01/16 | 2,147 | 2,149 | 2,107 | 2,117 | -2.58% | 691,300 | 4610億2981万 | -2.93% | 35.25 | 0.65 |
01/13 | 2,140 | 2,178 | 2,138 | 2,173 | +1.12% | 631,600 | 4732億2522万 | -0.41% | 36.18 | 0.67 |
01/12 | 2,206 | 2,206 | 2,135 | 2,149 | -2.36% | 524,500 | 4679億9861万 | -1.42% | 35.78 | 0.66 |
01/11 | 2,181 | 2,219 | 2,180 | 2,201 | +1.8% | 396,300 | 4793億2292万 | +0.92% | 36.65 | 0.68 |
01/10 | 2,161 | 2,201 | 2,152 | 2,162 | -1.91% | 470,600 | 4708億2969万 | -0.83% | 36 | 0.67 |
01/06 | 2,198 | 2,207 | 2,173 | 2,204 | -0.14% | 527,300 | 4799億7624万 | +1.15% | 36.7 | 0.68 |
01/05 | 2,235 | 2,235 | 2,187 | 2,207 | -1.87% | 700,100 | 4806億2957万 | +1.28% | 36.75 | 0.68 |
01/04 | 2,180 | 2,250 | 2,180 | 2,249 | +3.07% | 635,300 | 4897億7612万 | +3.17% | 37.45 | 0.7 |
2016 |
12/30 | 2,163 | 2,191 | 2,150 | 2,182 | -0.14% | 459,500 | 4751億8519万 | +0.14% | 36.33 | 0.67 |
12/29 | 2,248 | 2,248 | 2,173 | 2,185 | -3.02% | 547,300 | 4758億3852万 | +0.18% | 36.38 | 0.68 |
12/28 | 2,229 | 2,264 | 2,218 | 2,253 | +1.81% | 682,900 | 4906億4722万 | +3.3% | 37.52 | 0.7 |
12/27 | 2,210 | 2,217 | 2,199 | 2,213 | +0.59% | 581,100 | 4819億3622万 | +1.61% | 36.85 | 0.68 |
12/26 | 2,206 | 2,215 | 2,190 | 2,200 | +0.23% | 515,300 | 4791億514万 | +1.1% | 36.63 | 0.68 |
12/22 | 2,186 | 2,195 | 2,167 | 2,195 | +0.46% | 606,100 | 4780億1627万 | +1.01% | 36.55 | 0.68 |
12/21 | 2,195 | 2,195 | 2,172 | 2,185 | +0.05% | 790,300 | 4758億3852万 | +0.74% | 36.38 | 0.68 |
12/20 | 2,208 | 2,210 | 2,182 | 2,184 | -1.71% | 1,200,500 | 4756億2074万 | +0.92% | 36.37 | 0.68 |
12/19 | 2,214 | 2,225 | 2,195 | 2,222 | 0% | 644,600 | 4838億9619万 | +2.87% | 37 | 0.69 |
12/16 | 2,189 | 2,225 | 2,182 | 2,222 | +2.92% | 1,009,300 | 4838億9619万 | +3.3% | 37 | 0.69 |
12/15 | 2,161 | 2,180 | 2,146 | 2,159 | +0.33% | 817,700 | 4701億7636万 | +0.79% | 35.95 | 0.67 |
12/14 | 2,172 | 2,172 | 2,146 | 2,152 | -0.78% | 396,400 | 4686億5194万 | +1.08% | 35.83 | 0.67 |
12/13 | 2,153 | 2,171 | 2,117 | 2,169 | +0.79% | 537,200 | 4723億5412万 | +2.26% | 36.12 | 0.67 |
12/12 | 2,178 | 2,178 | 2,138 | 2,152 | -0.14% | 658,300 | 4686億5194万 | +1.89% | 35.83 | 0.67 |
12/09 | 2,160 | 2,168 | 2,135 | 2,155 | +0.75% | 1,437,700 | 4693億526万 | +2.47% | 35.88 | 0.67 |
12/08 | 2,124 | 2,144 | 2,111 | 2,139 | +2.1% | 785,600 | 4658億2086万 | +2.2% | 35.62 | 0.66 |
12/07 | 2,114 | 2,120 | 2,081 | 2,095 | -1.92% | 863,900 | 4562億3876万 | +0.48% | 34.88 | 0.65 |
12/06 | 2,173 | 2,186 | 2,120 | 2,136 | +0.09% | 760,100 | 4651億6754万 | +2.74% | 35.57 | 0.66 |
12/05 | 2,155 | 2,159 | 2,121 | 2,134 | -1.11% | 633,100 | 4647億3199万 | +3.14% | 35.53 | 0.66 |
12/02 | 2,146 | 2,160 | 2,132 | 2,158 | -0.96% | 645,000 | 4699億5859万 | +4.76% | 35.93 | 0.67 |
12/01 | 2,186 | 2,238 | 2,172 | 2,179 | +1.16% | 866,800 | 4745億3187万 | +6.29% | 36.28 | 0.67 |
11/30 | 2,190 | 2,194 | 2,148 | 2,154 | -2.14% | 1,085,800 | 4690億8749万 | +5.69% | 35.87 | 0.67 |
11/29 | 2,208 | 2,215 | 2,186 | 2,201 | -1.17% | 821,600 | 4793億2292万 | +8.64% | 36.65 | 0.68 |
11/28 | 2,225 | 2,229 | 2,198 | 2,227 | +0.13% | 431,100 | 4849億8507万 | +10.63% | 37.08 | 0.69 |
11/25 | 2,218 | 2,239 | 2,206 | 2,224 | +0.18% | 609,700 | 4843億3174万 | +11.31% | 37.03 | 0.69 |
11/24 | 2,217 | 2,229 | 2,201 | 2,220 | +1% | 523,600 | 4834億6064万 | +12.06% | 36.97 | 0.69 |
11/22 | 2,178 | 2,198 | 2,162 | 2,198 | +0.78% | 537,800 | 4786億6959万 | +11.97% | 36.6 | 0.68 |
11/21 | 2,165 | 2,189 | 2,147 | 2,181 | +0.69% | 619,500 | 4749億6742万 | +12.02% | 36.32 | 0.67 |
11/18 | 2,146 | 2,180 | 2,125 | 2,166 | +2.61% | 939,600 | 4717億79万 | +12.11% | 36.07 | 0.67 |
11/17 | 2,078 | 2,112 | 2,073 | 2,111 | +0.38% | 570,500 | 4597億2316万 | +10.12% | 35.15 | 0.65 |
11/16 | 2,093 | 2,106 | 2,081 | 2,103 | +1.74% | 635,800 | 4579億8096万 | +10.45% | 35.02 | 0.65 |
11/15 | 2,081 | 2,093 | 2,058 | 2,067 | -0.1% | 529,300 | 4501億4106万 | +9.19% | 34.42 | 0.64 |
11/14 | 2,031 | 2,072 | 2,013 | 2,069 | +2.78% | 625,600 | 4505億7661万 | +9.94% | 34.45 | 0.64 |
11/11 | 2,020 | 2,029 | 1,985 | 2,013 | +0.85% | 1,168,000 | 4383億8120万 | +7.53% | 33.52 | 0.62 |
11/10 | 1,949 | 2,002 | 1,937 | 1,996 | +9.61% | 902,500 | 4346億7903万 | +7.2% | 33.24 | 0.62 |
11/09 | 1,977 | 1,994 | 1,816 | 1,821 | -6.47% | 1,030,500 | 3965億6839万 | -1.78% | 30.32 | 0.56 |
11/08 | 1,956 | 1,956 | 1,917 | 1,947 | -0.41% | 504,900 | 4240億805万 | +5.07% | 32.42 | 0.6 |
11/07 | 1,937 | 1,959 | 1,936 | 1,955 | +1.88% | 710,700 | 4257億5025万 | +5.9% | 32.55 | 0.6 |
11/04 | 1,906 | 1,922 | 1,894 | 1,919 | +0.31% | 569,800 | 4179億1035万 | +4.29% | 31.95 | 0.59 |